Rydex Inverse Russell 2000 2x Strategy C (RYIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.07
-2.29 (-2.75%)
Oct 14, 2025, 4:00 PM EDT
RYIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | -2.75% |
| Oct 13, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | -5.54% |
| Oct 10, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 6.06% |
| Oct 9, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 1.24% |
| Oct 8, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | -2.06% |
| Oct 7, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 2.25% |
| Oct 6, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | -0.79% |
| Oct 3, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | -1.39% |
| Oct 2, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | -1.29% |
| Oct 1, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.46% |
| Sep 30, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -0.20% |
| Sep 29, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -0.07% |
| Sep 26, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | -1.82% |
| Sep 25, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1.96% |
| Sep 24, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 1.87% |
| Sep 23, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.47% |
| Sep 22, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -1.18% |
| Sep 19, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 1.61% |
| Sep 18, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -4.99% |
| Sep 17, 2025 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | -0.36% |
| Sep 16, 2025 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | 0.19% |
| Sep 15, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | -0.70% |
| Sep 12, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 2.06% |
| Sep 11, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -3.64% |
| Sep 10, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 0.34% |
| Sep 9, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | 1.12% |
| Sep 8, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -0.30% |
| Sep 5, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | -0.91% |
| Sep 4, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -2.49% |
| Sep 3, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 0.21% |
| Sep 2, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 1.21% |
| Aug 29, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 1.05% |
| Aug 28, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | -0.36% |
| Aug 27, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | -1.27% |
| Aug 26, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | -1.64% |
| Aug 25, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | 1.98% |
| Aug 22, 2025 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | -7.68% |
| Aug 21, 2025 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | -0.40% |
| Aug 20, 2025 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | 0.66% |
| Aug 19, 2025 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | 1.58% |
| Aug 18, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | -0.68% |
| Aug 15, 2025 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | 1.09% |
| Aug 14, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 2.52% |
| Aug 13, 2025 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | -3.94% |
| Aug 12, 2025 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | -5.96% |
| Aug 11, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | 0.19% |
| Aug 8, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | -0.30% |
| Aug 7, 2025 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | 0.62% |
| Aug 6, 2025 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | 0.41% |
| Aug 5, 2025 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | -1.18% |